Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-08 |
1,128.0033 KRW |
12,154,555.8527 GRS |
1,205.0000 KRW |
1,025.0000 KRW |
1,230.0000 KRW |
1,210.0000 KRW |
| 2021-09-07 |
1,325.5721 KRW |
20,557,406.3411 GRS |
1,450.0000 KRW |
1,100.0000 KRW |
1,510.0000 KRW |
1,200.0000 KRW |
| 2021-09-06 |
1,397.9737 KRW |
19,775,445.4795 GRS |
1,345.0000 KRW |
1,320.0000 KRW |
1,460.0000 KRW |
1,420.0000 KRW |
| 2021-09-05 |
1,468.6813 KRW |
50,206,984.9813 GRS |
1,375.0000 KRW |
1,255.0000 KRW |
1,695.0000 KRW |
1,335.0000 KRW |
| 2021-09-04 |
1,321.9690 KRW |
24,885,864.8064 GRS |
1,265.0000 KRW |
1,240.0000 KRW |
1,380.0000 KRW |
1,370.0000 KRW |
| 2021-09-03 |
1,220.5208 KRW |
11,683,252.6161 GRS |
1,215.0000 KRW |
1,185.0000 KRW |
1,270.0000 KRW |
1,260.0000 KRW |
| 2021-09-02 |
1,206.2321 KRW |
11,004,403.4767 GRS |
1,225.0000 KRW |
1,185.0000 KRW |
1,245.0000 KRW |
1,220.0000 KRW |
| 2021-09-01 |
1,284.3873 KRW |
81,561,448.9694 GRS |
1,200.0000 KRW |
1,145.0000 KRW |
1,455.0000 KRW |
1,215.0000 KRW |
| 2021-08-31 |
1,158.9992 KRW |
40,942,130.8218 GRS |
1,120.0000 KRW |
1,080.0000 KRW |
1,275.0000 KRW |
1,235.0000 KRW |
| 2021-08-30 |
1,117.3834 KRW |
3,816,887.0056 GRS |
1,145.0000 KRW |
1,095.0000 KRW |
1,150.0000 KRW |
1,110.0000 KRW |
| 2021-08-29 |
1,138.8323 KRW |
7,953,021.9202 GRS |
1,190.0000 KRW |
1,115.0000 KRW |
1,195.0000 KRW |
1,150.0000 KRW |
| 2021-08-28 |
1,218.2735 KRW |
33,541,260.8248 GRS |
1,155.0000 KRW |
1,135.0000 KRW |
1,380.0000 KRW |
1,170.0000 KRW |
| 2021-08-27 |
1,065.9095 KRW |
6,257,724.1100 GRS |
1,090.0000 KRW |
1,020.0000 KRW |
1,130.0000 KRW |
1,125.0000 KRW |
| 2021-08-26 |
1,165.3190 KRW |
23,259,073.2884 GRS |
1,160.0000 KRW |
1,060.0000 KRW |
1,240.0000 KRW |
1,090.0000 KRW |
| 2021-08-25 |
1,055.2752 KRW |
8,952,222.4248 GRS |
1,090.0000 KRW |
1,005.0000 KRW |
1,105.0000 KRW |
1,105.0000 KRW |
| 2021-08-24 |
1,235.0359 KRW |
80,908,608.4687 GRS |
1,100.0000 KRW |
1,075.0000 KRW |
1,380.0000 KRW |
1,125.0000 KRW |
| 2021-08-23 |
1,108.8710 KRW |
36,205,760.4787 GRS |
1,050.0000 KRW |
1,050.0000 KRW |
1,160.0000 KRW |
1,105.0000 KRW |
| 2021-08-22 |
1,048.3782 KRW |
3,398,489.1450 GRS |
1,070.0000 KRW |
1,015.0000 KRW |
1,070.0000 KRW |
1,055.0000 KRW |
| 2021-08-21 |
1,056.4183 KRW |
5,690,688.1419 GRS |
1,070.0000 KRW |
1,040.0000 KRW |
1,080.0000 KRW |
1,065.0000 KRW |
| 2021-08-20 |
1,064.7750 KRW |
25,487,253.6621 GRS |
1,005.0000 KRW |
1,005.0000 KRW |
1,095.0000 KRW |
1,070.0000 KRW |
| 2021-08-19 |
969.0744 KRW |
3,285,157.9863 GRS |
975.0000 KRW |
946.0000 KRW |
1,010.0000 KRW |
1,000.0000 KRW |
| 2021-08-18 |
980.1595 KRW |
4,132,785.3122 GRS |
1,000.0000 KRW |
952.0000 KRW |
1,015.0000 KRW |
979.0000 KRW |
| 2021-08-17 |
1,042.5376 KRW |
9,548,777.7206 GRS |
1,065.0000 KRW |
1,000.0000 KRW |
1,085.0000 KRW |
1,005.0000 KRW |
| 2021-08-16 |
1,078.2634 KRW |
23,588,117.4712 GRS |
1,045.0000 KRW |
1,030.0000 KRW |
1,120.0000 KRW |
1,070.0000 KRW |
| 2021-08-15 |
1,016.1827 KRW |
6,094,315.6386 GRS |
1,035.0000 KRW |
995.0000 KRW |
1,045.0000 KRW |
1,040.0000 KRW |
| 2021-08-14 |
1,012.6152 KRW |
9,578,071.8205 GRS |
1,030.0000 KRW |
986.0000 KRW |
1,035.0000 KRW |
1,030.0000 KRW |
| 2021-08-13 |
1,004.8473 KRW |
6,814,117.0531 GRS |
990.0000 KRW |
975.0000 KRW |
1,030.0000 KRW |
1,030.0000 KRW |
| 2021-08-12 |
1,005.8672 KRW |
10,922,382.5747 GRS |
1,020.0000 KRW |
965.0000 KRW |
1,050.0000 KRW |
979.0000 KRW |
| 2021-08-11 |
1,007.6142 KRW |
12,411,038.1639 GRS |
1,000.0000 KRW |
985.0000 KRW |
1,035.0000 KRW |
1,030.0000 KRW |
| 2021-08-10 |
1,039.4636 KRW |
44,003,333.5733 GRS |
992.0000 KRW |
982.0000 KRW |
1,120.0000 KRW |
997.0000 KRW |
| 2021-08-09 |
967.1318 KRW |
9,172,095.7864 GRS |
961.0000 KRW |
921.0000 KRW |
995.0000 KRW |
990.0000 KRW |
| 2021-08-08 |
969.0377 KRW |
6,590,994.9015 GRS |
990.0000 KRW |
942.0000 KRW |
1,000.0000 KRW |
957.0000 KRW |
| 2021-08-07 |
977.6650 KRW |
20,509,423.0378 GRS |
989.0000 KRW |
958.0000 KRW |
1,005.0000 KRW |
990.0000 KRW |
| 2021-08-06 |
959.5137 KRW |
37,760,357.6902 GRS |
919.0000 KRW |
906.0000 KRW |
1,010.0000 KRW |
985.0000 KRW |
| 2021-08-05 |
904.2262 KRW |
7,732,480.8428 GRS |
916.0000 KRW |
887.0000 KRW |
922.0000 KRW |
918.0000 KRW |
| 2021-08-04 |
897.4948 KRW |
9,769,454.4296 GRS |
928.0000 KRW |
873.0000 KRW |
934.0000 KRW |
913.0000 KRW |
| 2021-08-03 |
936.1031 KRW |
61,166,867.2166 GRS |
897.0000 KRW |
877.0000 KRW |
985.0000 KRW |
917.0000 KRW |
| 2021-08-02 |
882.1323 KRW |
10,577,216.0681 GRS |
900.0000 KRW |
839.0000 KRW |
920.0000 KRW |
897.0000 KRW |
| 2021-08-01 |
917.0893 KRW |
15,007,655.4152 GRS |
944.0000 KRW |
894.0000 KRW |
944.0000 KRW |
894.0000 KRW |
| 2021-07-31 |
976.6418 KRW |
102,700,954.2307 GRS |
891.0000 KRW |
868.0000 KRW |
1,095.0000 KRW |
959.0000 KRW |
| 2021-07-30 |
858.1150 KRW |
27,458,548.7996 GRS |
879.0000 KRW |
809.0000 KRW |
907.0000 KRW |
884.0000 KRW |
| 2021-07-29 |
868.1960 KRW |
86,826,556.8627 GRS |
795.0000 KRW |
764.0000 KRW |
994.0000 KRW |
894.0000 KRW |
| 2021-07-28 |
796.2630 KRW |
24,117,799.2286 GRS |
781.0000 KRW |
759.0000 KRW |
833.0000 KRW |
793.0000 KRW |
| 2021-07-27 |
771.6132 KRW |
15,199,415.2745 GRS |
756.0000 KRW |
707.0000 KRW |
844.0000 KRW |
780.0000 KRW |
| 2021-07-26 |
767.5157 KRW |
16,181,088.0272 GRS |
736.0000 KRW |
725.0000 KRW |
811.0000 KRW |
757.0000 KRW |
| 2021-07-25 |
726.5691 KRW |
6,687,641.7582 GRS |
754.0000 KRW |
708.0000 KRW |
755.0000 KRW |
731.0000 KRW |
| 2021-07-24 |
724.1942 KRW |
11,539,121.8955 GRS |
701.0000 KRW |
681.0000 KRW |
759.0000 KRW |
744.0000 KRW |
| 2021-07-23 |
683.0034 KRW |
5,712,863.1391 GRS |
683.0000 KRW |
667.0000 KRW |
702.0000 KRW |
692.0000 KRW |
| 2021-07-22 |
660.0037 KRW |
4,723,467.1940 GRS |
662.0000 KRW |
636.0000 KRW |
683.0000 KRW |
679.0000 KRW |
| 2021-07-21 |
634.1551 KRW |
5,474,846.1959 GRS |
613.0000 KRW |
586.0000 KRW |
667.0000 KRW |
665.0000 KRW |